INSW - International Seaways, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201925.3926.3225.2525.4625.46613,700
Oct 10, 201923.8424.5023.1724.4224.42543,700
Oct 09, 201924.6825.3323.5123.9923.99461,300
Oct 08, 201923.7224.8223.5124.2224.22543,600
Oct 07, 201922.9223.9322.2323.8323.83913,000
Oct 04, 201919.8021.4319.8020.7520.75437,600
Oct 03, 201919.7019.9319.2619.7019.70191,000
Oct 02, 201919.5919.7719.1419.7219.72222,700
Oct 01, 201919.4920.3919.3019.7919.79319,600
Sep 30, 201919.4419.4619.0919.2619.26364,800
Sep 27, 201919.0719.3818.8519.1419.14241,100
Sep 26, 201918.6819.3318.6719.1419.14265,300
Sep 25, 201917.8918.6717.7118.6718.67176,000
Sep 24, 201918.3718.4617.7717.9317.93276,300
Sep 23, 201918.1518.4418.1118.3718.37116,300
Sep 20, 201918.5018.6418.1118.2718.27328,100
Sep 19, 201918.3918.5618.2218.3818.38126,600
Sep 18, 201918.5618.6818.3018.3718.37123,000
Sep 17, 201918.9319.1518.3618.6618.66157,800
Sep 16, 201919.2019.7418.8118.9818.98403,800
Sep 13, 201919.1019.2018.8819.0119.01273,100
Sep 12, 201918.7819.2018.4919.0019.00181,900
Sep 11, 201918.9819.2818.5518.8918.89158,300
Sep 10, 201918.4219.1518.3418.8918.89206,500
Sep 09, 201918.1218.7217.9518.3218.32123,300
Sep 06, 201917.9618.2817.8117.9517.9553,600
Sep 05, 201917.9018.4417.8517.9317.93136,900
Sep 04, 201917.4917.8117.3717.7017.70106,400
Sep 03, 201916.9217.3916.7517.3017.30144,600
Aug 30, 201917.3517.4717.1217.2217.2286,100
Aug 29, 201917.2217.5517.1117.2217.2278,900
Aug 28, 201916.9817.2516.9017.0617.0678,600
Aug 27, 201916.9717.6716.6516.9616.96261,000
Aug 26, 201916.6816.9216.6416.8416.8489,000
Aug 23, 201916.8617.1016.5316.6216.62112,900
Aug 22, 201916.9917.3416.9017.0717.07135,900
Aug 21, 201916.7716.9616.6616.9116.9157,000
Aug 20, 201916.5516.6716.4016.5916.5980,400
Aug 19, 201916.2716.6316.0816.5816.58105,100
Aug 16, 201916.0016.3215.9916.0316.03126,000
Aug 15, 201915.9516.0815.6615.9415.94157,100
Aug 14, 201915.9016.0515.7216.0016.00216,700
Aug 13, 201915.7116.2215.6816.2116.21125,500
Aug 12, 201915.7616.0215.4915.7715.77193,100
Aug 09, 201915.9616.1315.6415.8815.88202,700
Aug 08, 201915.6116.1515.1515.9415.94409,600
Aug 07, 201915.5815.8215.2515.6115.61150,200
Aug 06, 201915.4215.7715.3915.7615.76177,200
Aug 05, 201915.7615.7615.2215.3415.34177,500
Aug 02, 201916.4716.5615.8815.9915.99159,700
Aug 01, 201916.8117.0816.4316.4716.47194,400
Jul 31, 201916.9717.4716.9717.0117.01189,900
Jul 30, 201916.8317.0716.6116.9716.97113,200
Jul 29, 201917.4017.5116.8416.9216.92130,500
Jul 26, 201917.3817.4517.1717.4017.40110,700
Jul 25, 201917.9317.9317.2017.3217.32112,300
Jul 24, 201917.5717.9117.4617.8917.89115,800
Jul 23, 201917.4617.5817.2717.5417.54139,300
Jul 22, 201917.5717.6317.0917.3317.33167,200
Jul 19, 201917.7517.8517.5017.5817.58187,700
Jul 18, 201917.8217.8217.2617.6417.64189,200
Jul 17, 201918.8919.0117.7517.7717.77127,100
Jul 16, 201918.7019.0918.5418.9018.9091,200
Jul 15, 201919.4619.4618.7118.7618.76146,000
Jul 12, 201919.2219.6619.0119.4619.46256,800
Jul 11, 201919.2419.3919.0919.2019.20196,400
Jul 10, 201919.1819.5319.0519.1119.11268,100
Jul 09, 201918.9619.0118.7719.0019.0088,900
Jul 08, 201919.1519.2018.9018.9818.98108,600
Jul 05, 201918.5919.0618.4819.0419.0483,600
Jul 03, 201919.1419.1418.4918.5818.5851,100
Jul 02, 201919.3719.5418.8719.0019.00154,200
Jul 01, 201919.2019.8819.1419.3719.37247,600
Jun 28, 201919.0919.4118.9119.0019.00766,300
Jun 27, 201918.6919.0718.6919.0019.00125,300
Jun 26, 201918.2618.7218.2618.6518.6591,000
Jun 25, 201917.7618.1717.7518.1618.1674,800
Jun 24, 201918.1118.2517.6317.8117.81120,500
Jun 21, 201918.4118.6118.0218.1218.12184,500
Jun 20, 201918.3018.6118.1118.4818.48178,100
Jun 19, 201917.7918.1017.7917.8817.88167,200
Jun 18, 201917.7918.0417.7117.7517.75199,100
Jun 17, 201917.2717.6717.2217.6617.6689,200
Jun 14, 201917.3717.4917.1717.2817.28126,500
Jun 13, 201917.4317.4517.1817.3617.36262,400
Jun 12, 201918.0218.0317.1717.2217.22172,800
Jun 11, 201918.0418.4717.8918.1718.17137,500
Jun 10, 201918.4118.4117.6817.8017.80209,000
Jun 07, 201918.0718.4318.0718.3118.31102,400
Jun 06, 201918.2118.3917.8718.0018.00110,000
Jun 05, 201918.3018.3417.9018.1018.10149,800
Jun 04, 201917.9518.3617.8118.3018.30155,900
Jun 03, 201917.5417.9917.5417.8217.82104,300
May 31, 201917.4717.8017.2817.8017.80144,800
May 30, 201918.1518.4517.5117.6417.64135,400
May 29, 201918.0218.2217.7818.1618.16179,100
May 28, 201918.6418.7018.1918.2418.24105,400
May 24, 201919.1919.1918.5218.5918.5981,800
May 23, 201919.3219.6118.7318.9818.98147,500
May 22, 201919.6019.7119.4819.6019.60103,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...